Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humana (NY: HUM )

310.41 -1.59 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.90 20.95 20.58 20.89 1,005,723 +0.03(+0.13%)
Jan 29, 2004 20.95 21.02 20.57 20.86 1,182,521 -0.06(-0.30%)
Jan 28, 2004 20.98 21.38 20.84 20.92 1,665,447 -0.12(-0.55%)
Jan 27, 2004 21.29 21.46 20.58 21.04 1,330,727 -0.37(-1.71%)
Jan 26, 2004 21.18 21.51 20.92 21.41 1,035,208 +0.34(+1.61%)
Jan 23, 2004 21.16 21.17 20.91 21.07 1,104,006 -0.09(-0.42%)
Jan 22, 2004 20.98 21.35 20.95 21.16 1,206,756 +0.08(+0.38%)
Jan 21, 2004 21.23 21.23 20.59 21.08 1,360,323 -0.15(-0.72%)
Jan 20, 2004 21.49 21.49 21.09 21.23 2,621,359 +0.98(+4.87%)
Jan 16, 2004 19.90 20.32 19.88 20.24 1,253,887 +0.35(+1.76%)
Jan 15, 2004 19.78 19.91 19.60 19.90 1,251,430 +0.12(+0.59%)
Jan 14, 2004 19.23 19.83 19.22 19.78 2,208,683 +0.62(+3.22%)
Jan 13, 2004 18.80 19.16 18.58 19.16 1,824,598 +0.58(+3.13%)
Jan 12, 2004 18.36 18.80 18.12 18.58 2,554,124 +0.34(+1.87%)
Jan 09, 2004 17.91 18.33 17.91 18.24 2,420,326 -0.47(-2.49%)
Jan 08, 2004 19.04 19.06 18.42 18.70 2,221,080 -0.47(-2.47%)
Jan 07, 2004 19.43 19.51 19.03 19.18 1,283,372 -0.18(-0.93%)
Jan 06, 2004 19.07 19.55 18.72 19.36 1,632,946 +0.21(+1.08%)
Jan 05, 2004 19.07 20.06 18.68 19.15 3,429,065 -1.38(-6.72%)
Jan 02, 2004 20.64 20.81 20.47 20.53 935,585 +0.07(+0.35%)
Dec 31, 2003 20.82 20.94 20.34 20.46 1,106,240 -0.28(-1.34%)
Dec 30, 2003 20.77 20.85 20.47 20.74 581,878 -0.12(-0.56%)
Dec 29, 2003 20.28 20.85 20.28 20.85 1,747,200 +0.54(+2.64%)
Dec 26, 2003 20.27 20.48 20.16 20.32 208,069 -0.01(-0.04%)
Dec 24, 2003 20.30 20.44 20.08 20.32 341,421 +0.03(+0.13%)
Dec 23, 2003 20.54 20.54 20.25 20.30 751,193 -0.10(-0.48%)
Dec 22, 2003 20.29 20.56 20.15 20.40 926,427 +0.12(+0.57%)
Dec 19, 2003 20.42 20.44 20.11 20.28 792,070 -0.21(-1.01%)
Dec 18, 2003 20.19 20.49 20.19 20.49 1,055,758 +0.34(+1.69%)
Dec 17, 2003 20.36 20.36 20.09 20.15 933,240 -0.21(-1.06%)
Dec 16, 2003 20.37 20.48 20.24 20.36 1,108,697 +0.16(+0.80%)
Dec 15, 2003 20.57 20.57 20.15 20.20 1,127,125 +0.06(+0.31%)
Dec 12, 2003 20.41 20.47 20.10 20.14 814,518 -0.13(-0.66%)
Dec 11, 2003 19.71 20.30 19.70 20.27 1,148,233 +0.57(+2.91%)
Dec 10, 2003 20.01 20.07 19.67 19.70 1,404,997 -0.49(-2.44%)
Dec 09, 2003 20.49 20.68 20.18 20.19 1,180,957 -0.13(-0.66%)
Dec 08, 2003 20.02 20.35 19.88 20.32 2,118,553 +0.35(+1.75%)
Dec 05, 2003 20.34 20.42 19.85 19.98 949,769 -0.38(-1.85%)
Dec 04, 2003 20.76 20.76 20.23 20.35 1,008,180 -0.35(-1.69%)
Dec 03, 2003 20.77 20.85 20.55 20.70 1,168,225 -0.03(-0.13%)
Dec 02, 2003 20.28 20.76 20.26 20.73 1,541,700 +0.48(+2.39%)
Dec 01, 2003 20.46 20.46 20.20 20.24 2,083,037 +0.25(+1.25%)
Nov 28, 2003 19.83 20.26 19.70 19.99 1,285,159 +0.25(+1.27%)
Nov 26, 2003 19.43 19.81 19.34 19.74 1,776,461 +0.31(+1.61%)
Nov 25, 2003 19.59 19.85 19.45 19.43 2,024,402 -0.27(-1.36%)
Nov 24, 2003 18.71 19.81 18.67 19.70 2,990,478 +1.25(+6.80%)
Nov 21, 2003 18.68 18.74 18.27 18.44 2,285,075 +0.04(+0.19%)
Nov 20, 2003 18.74 18.74 18.35 18.41 1,053,301 -0.48(-2.56%)
Nov 19, 2003 18.36 18.98 18.17 18.89 1,272,315 +0.59(+3.23%)
Nov 18, 2003 18.74 18.79 18.26 18.30 1,174,591 +0.01(+0.05%)
Nov 17, 2003 18.02 18.51 17.65 18.29 1,960,853 -0.21(-1.16%)
Nov 14, 2003 18.90 18.90 18.43 18.51 1,151,472 -0.43(-2.27%)
Nov 13, 2003 18.39 19.21 18.37 18.94 2,465,335 +0.59(+3.22%)
Nov 12, 2003 17.48 18.53 17.48 18.35 2,804,299 +0.78(+4.43%)
Nov 11, 2003 17.53 17.59 17.33 17.57 698,254 -0.08(-0.46%)
Nov 10, 2003 17.79 17.81 17.62 17.65 839,759 -0.21(-1.20%)
Nov 07, 2003 17.62 17.86 17.50 17.86 1,046,823 +0.18(+1.01%)
Nov 06, 2003 17.77 17.81 17.57 17.68 958,257 -0.05(-0.30%)
Nov 05, 2003 17.78 17.70 17.28 17.74 1,944,994 +0.05(+0.30%)
Nov 04, 2003 17.78 17.90 17.65 17.68 783,801 -0.04(-0.25%)
Nov 03, 2003 18.17 18.21 17.62 17.73 1,152,885 -0.44(-2.42%)
Oct 31, 2003 17.54 18.17 17.54 18.17 1,730,782 +0.75(+4.32%)
Oct 30, 2003 17.68 17.77 17.39 17.41 826,469 -0.23(-1.32%)
Oct 29, 2003 17.43 17.82 17.36 17.65 942,956 +0.21(+1.23%)
Oct 28, 2003 17.55 17.69 17.23 17.43 1,236,241 -0.15(-0.87%)
Oct 27, 2003 17.91 17.91 17.05 17.59 1,625,687 -0.11(-0.61%)
Oct 24, 2003 16.91 17.76 16.83 17.69 966,857 +0.67(+3.95%)
Oct 23, 2003 16.99 17.08 16.80 17.02 1,496,690 +0.04(+0.26%)
Oct 22, 2003 17.49 17.49 16.98 16.98 1,404,439 -0.51(-2.92%)
Oct 21, 2003 17.11 17.56 17.11 17.49 727,292 +0.21(+1.24%)
Oct 20, 2003 17.06 17.31 17.06 17.27 727,404 -0.06(-0.36%)
Oct 17, 2003 17.64 17.64 17.22 17.33 753,315 -0.31(-1.78%)
Oct 16, 2003 17.19 17.71 17.19 17.65 695,015 +0.32(+1.86%)
Oct 15, 2003 17.16 17.47 16.90 17.33 1,116,515 +0.17(+0.99%)
Oct 14, 2003 17.19 17.19 17.03 17.16 1,004,941 -0.06(-0.36%)
Oct 13, 2003 17.39 17.41 17.21 17.22 639,285 -0.17(-0.98%)
Oct 10, 2003 17.27 17.52 17.27 17.39 774,982 +0.21(+1.20%)
Oct 09, 2003 17.09 17.37 17.08 17.18 696,914 +0.18(+1.05%)
Oct 08, 2003 16.96 17.10 16.87 17.00 726,846 +0.04(+0.26%)
Oct 07, 2003 16.75 16.96 16.61 16.96 635,599 +0.21(+1.23%)
Oct 06, 2003 16.86 16.92 16.62 16.75 750,299 -0.11(-0.64%)
Oct 03, 2003 16.73 16.89 16.65 16.86 1,036,213 +0.23(+1.40%)
Oct 02, 2003 16.55 16.65 16.50 16.63 576,741 +0.13(+0.81%)
Oct 01, 2003 16.22 16.49 16.13 16.49 983,498 +0.33(+2.05%)
Sep 30, 2003 16.01 16.16 15.76 16.16 1,175,931 +0.15(+0.95%)
Sep 29, 2003 15.45 16.03 15.37 16.01 1,055,981 +0.44(+2.82%)
Sep 26, 2003 15.49 15.62 15.29 15.57 1,777,690 +0.01(+0.06%)
Sep 25, 2003 15.70 15.75 15.55 15.56 1,233,784 -0.02(-0.11%)
Sep 24, 2003 15.85 15.88 15.56 15.58 817,869 -0.27(-1.69%)
Sep 23, 2003 16.12 16.12 15.58 15.85 1,256,009 -0.26(-1.61%)
Sep 22, 2003 15.94 16.13 15.83 16.11 951,779 +0.09(+0.56%)
Sep 19, 2003 16.25 16.31 16.02 16.02 966,522 -0.27(-1.65%)
Sep 18, 2003 16.21 16.28 16.15 16.29 928,996 -0.04(-0.27%)
Sep 17, 2003 16.12 16.48 16.10 16.33 743,598 +0.14(+0.88%)
Sep 16, 2003 16.07 16.25 16.00 16.19 1,024,710 +0.16(+1.01%)
Sep 15, 2003 16.22 16.22 15.85 16.03 510,512 -0.04(-0.28%)
Sep 12, 2003 15.97 16.10 15.85 16.07 659,946 +0.01(+0.06%)
Sep 11, 2003 16.03 16.30 15.99 16.06 659,946 +0.17(+1.07%)
Sep 10, 2003 16.12 16.18 15.88 15.89 959,821 -0.23(-1.44%)
Sep 09, 2003 16.34 16.41 16.00 16.13 1,029,289 -0.44(-2.65%)
Sep 08, 2003 16.02 16.59 16.01 16.56 1,344,464 +0.55(+3.41%)
Sep 05, 2003 16.32 16.32 15.96 16.02 712,773 -0.30(-1.81%)
Sep 04, 2003 16.09 16.31 15.99 16.31 1,021,247 +0.22(+1.39%)
Sep 03, 2003 16.07 16.24 15.98 16.09 1,192,572 -0.13(-0.83%)
Sep 02, 2003 15.75 16.29 15.75 16.22 1,270,305 +0.47(+3.01%)
Aug 29, 2003 15.67 15.77 15.55 15.75 434,678 -0.04(-0.23%)
Aug 28, 2003 15.39 15.84 15.30 15.79 987,183 +0.37(+2.38%)
Aug 27, 2003 15.46 15.58 15.26 15.42 771,408 +0.00(+0.00%)
Aug 26, 2003 15.28 15.50 15.15 15.42 1,231,997 +0.01(+0.06%)
Aug 25, 2003 15.22 15.50 15.13 15.41 1,046,935 -0.03(-0.17%)
Aug 22, 2003 16.12 16.12 15.42 15.44 1,967,555 +0.11(+0.70%)
Aug 21, 2003 15.29 15.39 15.16 15.33 1,064,023 +0.13(+0.88%)
Aug 20, 2003 15.31 15.36 15.06 15.19 1,124,668 -0.24(-1.57%)
Aug 19, 2003 15.20 15.45 15.12 15.44 2,389,836 +0.44(+2.93%)
Aug 18, 2003 14.93 15.09 14.93 15.00 916,822 +0.08(+0.54%)
Aug 15, 2003 14.88 14.93 14.69 14.92 352,366 -0.05(-0.36%)
Aug 14, 2003 14.77 15.00 14.64 14.97 988,524 +0.17(+1.15%)
Aug 13, 2003 14.77 15.00 14.67 14.80 1,062,794 +0.09(+0.61%)
Aug 12, 2003 14.51 14.75 14.48 14.71 1,359,876 +0.16(+1.11%)
Aug 11, 2003 14.40 14.68 14.27 14.55 1,327,934 +0.16(+1.12%)
Aug 08, 2003 14.55 14.72 14.13 14.39 1,640,206 -0.15(-1.05%)
Aug 07, 2003 14.42 14.67 14.27 14.54 2,462,543 +0.27(+1.88%)
Aug 06, 2003 15.19 15.19 13.79 14.27 2,677,089 -0.84(-5.57%)
Aug 05, 2003 15.49 15.50 15.10 15.11 1,616,082 -0.28(-1.80%)
Aug 04, 2003 15.54 15.59 15.22 15.39 1,387,351 -0.24(-1.55%)
Aug 01, 2003 15.69 15.82 15.36 15.63 1,259,918 -0.05(-0.34%)
Jul 31, 2003 16.01 16.11 15.49 15.69 3,033,811 -0.32(-2.01%)
Jul 30, 2003 15.85 16.15 15.85 16.01 1,782,827 +0.30(+1.94%)
Jul 29, 2003 15.83 16.05 15.45 15.70 1,854,529 -0.13(-0.79%)
Jul 28, 2003 16.30 16.30 15.67 15.83 3,044,086 +0.76(+5.05%)
Jul 25, 2003 14.62 15.13 14.61 15.07 1,124,556 +0.51(+3.51%)
Jul 24, 2003 14.42 14.58 14.33 14.56 1,298,450 +0.17(+1.18%)
Jul 23, 2003 14.54 14.54 14.33 14.39 1,283,372 -0.04(-0.25%)
Jul 22, 2003 14.19 14.44 13.88 14.42 1,416,612 -0.05(-0.37%)
Jul 21, 2003 14.11 14.53 14.07 14.48 1,245,176 +0.41(+2.93%)
Jul 18, 2003 14.08 14.16 13.83 14.07 857,517 -0.02(-0.13%)
Jul 17, 2003 14.11 14.19 14.01 14.08 1,239,592 -0.05(-0.38%)
Jul 16, 2003 14.55 14.56 13.83 14.14 2,312,885 -0.36(-2.47%)
Jul 15, 2003 15.08 15.12 14.43 14.50 2,069,300 -0.46(-3.05%)
Jul 14, 2003 15.07 15.22 14.86 14.95 1,772,106 -0.12(-0.77%)
Jul 11, 2003 14.77 15.32 14.77 15.07 1,698,617 +0.36(+2.43%)
Jul 10, 2003 14.89 15.04 14.42 14.71 1,824,486 -0.15(-1.02%)
Jul 09, 2003 14.33 15.13 14.28 14.86 2,531,341 +0.56(+3.88%)
Jul 08, 2003 13.97 14.37 13.91 14.31 1,554,097 +0.30(+2.11%)
Jul 07, 2003 13.86 14.09 13.84 14.01 1,097,863 +0.19(+1.36%)
Jul 03, 2003 13.98 14.01 13.75 13.82 563,115 -0.15(-1.09%)
Jul 02, 2003 13.70 14.08 13.70 13.98 1,645,008 +0.28(+2.03%)
Jul 01, 2003 13.53 13.73 13.48 13.70 1,254,111 +0.18(+1.32%)
Jun 30, 2003 13.61 13.61 13.45 13.52 993,214 +0.00(+0.00%)
Jun 27, 2003 13.55 13.60 13.36 13.52 970,542 +0.08(+0.60%)
Jun 26, 2003 13.15 13.53 13.06 13.44 1,177,718 +0.29(+2.18%)
Jun 25, 2003 13.26 13.42 13.08 13.15 675,471 -0.02(-0.14%)
Jun 24, 2003 13.25 13.46 12.98 13.17 1,417,729 -0.08(-0.61%)
Jun 23, 2003 13.52 13.60 13.22 13.25 852,715 -0.52(-3.77%)
Jun 20, 2003 13.61 13.79 13.39 13.77 1,719,279 +0.33(+2.47%)
Jun 19, 2003 13.88 13.91 13.21 13.44 1,430,796 -0.60(-4.27%)
Jun 18, 2003 14.34 14.34 13.99 14.04 1,817,115 -0.29(-2.00%)
Jun 17, 2003 13.91 14.40 13.76 14.33 1,859,778 +0.41(+2.96%)
Jun 16, 2003 13.65 13.97 13.61 13.91 1,727,208 +0.30(+2.24%)
Jun 13, 2003 13.52 13.67 13.43 13.61 1,081,557 +0.12(+0.86%)
Jun 12, 2003 13.16 13.52 13.14 13.49 1,555,995 +0.33(+2.52%)
Jun 11, 2003 12.54 13.16 12.45 13.16 1,507,189 +0.66(+5.30%)
Jun 10, 2003 12.52 12.62 12.22 12.50 728,856 +0.21(+1.75%)
Jun 09, 2003 12.55 12.65 12.16 12.28 822,783 -0.25(-2.00%)
Jun 06, 2003 12.38 12.54 12.22 12.54 1,431,690 +0.39(+3.17%)
Jun 05, 2003 11.72 12.16 11.65 12.15 1,120,647 +0.35(+2.96%)
Jun 04, 2003 11.86 11.86 11.55 11.80 1,014,546 -0.05(-0.45%)
Jun 03, 2003 11.64 11.94 11.60 11.85 1,164,651 +0.25(+2.16%)
Jun 02, 2003 11.64 11.71 11.54 11.60 1,132,932 -0.03(-0.23%)
May 30, 2003 11.55 11.71 11.51 11.63 1,504,173 +0.08(+0.70%)
May 29, 2003 11.55 11.61 11.47 11.55 714,002 -0.04(-0.39%)
May 28, 2003 11.43 11.61 11.43 11.60 716,236 +0.08(+0.70%)
May 27, 2003 11.19 11.63 11.19 11.51 1,101,549 -0.08(-0.70%)
May 23, 2003 11.64 11.67 11.54 11.60 664,972 -0.12(-0.99%)
May 22, 2003 11.74 11.76 11.60 11.71 864,553 -0.03(-0.23%)
May 21, 2003 11.50 11.74 11.48 11.74 780,789 +0.21(+1.79%)
May 20, 2003 11.36 11.68 11.35 11.53 1,220,605 +0.21(+1.82%)
May 19, 2003 11.50 11.61 11.29 11.33 1,347,144 -0.53(-4.46%)
May 16, 2003 11.33 11.85 11.28 11.85 1,456,260 +0.53(+4.66%)
May 15, 2003 11.17 11.33 11.17 11.33 1,262,934 +0.16(+1.44%)
May 14, 2003 11.10 11.17 11.00 11.17 969,425 +0.14(+1.30%)
May 13, 2003 10.74 11.14 10.65 11.02 1,489,989 +0.36(+3.36%)
May 12, 2003 10.48 10.73 10.40 10.66 802,456 +0.18(+1.71%)
May 09, 2003 10.40 10.49 10.31 10.48 668,881 +0.17(+1.65%)
May 08, 2003 10.30 10.48 10.30 10.31 875,498 -0.21(-1.96%)
May 07, 2003 10.39 10.57 10.38 10.52 744,604 +0.04(+0.43%)
May 06, 2003 10.50 10.56 10.40 10.48 989,529 -0.03(-0.26%)
May 05, 2003 10.26 10.50 10.12 10.50 1,699,622 +0.46(+4.55%)
May 02, 2003 9.831 10.07 9.760 10.05 1,039,117 +0.13(+1.26%)
May 01, 2003 9.894 10.02 9.697 9.921 1,174,032 +0.03(+0.27%)
Apr 30, 2003 9.589 9.948 9.473 9.894 1,990,450 +0.30(+3.17%)
Apr 29, 2003 9.169 9.589 9.079 9.589 1,988,663 +0.46(+5.00%)
Apr 28, 2003 9.312 9.321 8.640 9.133 3,171,407 -0.27(-2.86%)
Apr 25, 2003 9.491 9.572 9.392 9.401 1,414,155 -0.09(-0.94%)
Apr 24, 2003 9.285 9.500 9.222 9.491 1,530,196 +0.27(+2.91%)
Apr 23, 2003 9.025 9.276 8.918 9.222 1,179,952 +0.20(+2.18%)
Apr 22, 2003 8.631 9.034 8.605 9.025 1,519,363 +0.42(+4.89%)
Apr 21, 2003 8.819 8.846 8.587 8.605 821,890 -0.22(-2.54%)
Apr 17, 2003 8.399 9.133 8.381 8.828 1,576,657 +0.56(+6.83%)
Apr 16, 2003 8.676 8.676 8.184 8.264 1,201,172 -0.32(-3.75%)
Apr 15, 2003 8.560 8.587 8.452 8.587 1,642,328 +0.02(+0.21%)
Apr 14, 2003 8.291 8.569 8.237 8.569 757,671 +0.37(+4.48%)
Apr 11, 2003 8.282 8.318 8.202 8.202 352,477 +0.06(+0.77%)
Apr 10, 2003 8.264 8.264 8.103 8.139 1,316,766 -0.13(-1.52%)
Apr 09, 2003 8.363 8.461 8.220 8.264 524,807 -0.04(-0.43%)
Apr 08, 2003 8.425 8.488 8.300 8.300 493,759 -0.14(-1.70%)
Apr 07, 2003 8.640 8.667 8.417 8.443 507,049 +0.03(+0.32%)
Apr 04, 2003 8.533 8.596 8.282 8.417 584,000 +0.04(+0.53%)
Apr 03, 2003 8.434 8.676 8.246 8.372 1,290,185 -0.06(-0.74%)
Apr 02, 2003 8.425 8.587 8.390 8.434 652,463 +0.07(+0.86%)
Apr 01, 2003 8.506 8.506 8.246 8.363 837,637 -0.23(-2.71%)
Mar 31, 2003 8.327 8.622 8.202 8.596 1,065,251 +0.21(+2.45%)
Mar 28, 2003 8.193 8.408 8.193 8.390 927,767 +0.15(+1.85%)
Mar 27, 2003 8.354 8.354 8.202 8.237 917,827 +0.00(+0.00%)
Mar 26, 2003 8.506 8.506 8.202 8.237 1,183,749 -0.22(-2.65%)
Mar 25, 2003 8.730 8.855 8.336 8.461 2,092,083 -0.27(-3.08%)
Mar 24, 2003 8.990 8.990 8.551 8.730 744,492 -0.26(-2.89%)
Mar 21, 2003 8.730 9.034 8.614 8.990 1,468,881 +0.47(+5.57%)
Mar 20, 2003 8.497 8.551 8.229 8.515 745,497 +0.02(+0.21%)
Mar 19, 2003 8.533 8.551 8.354 8.497 553,510 +0.05(+0.64%)
Mar 18, 2003 8.417 8.452 8.309 8.443 796,202 +0.08(+0.96%)
Mar 17, 2003 7.924 8.390 7.888 8.363 1,410,246 +0.30(+3.78%)
Mar 14, 2003 8.300 8.345 8.005 8.058 1,312,299 -0.23(-2.81%)
Mar 13, 2003 8.327 8.372 8.211 8.291 1,136,506 -0.06(-0.75%)
Mar 12, 2003 8.237 8.363 8.193 8.354 564,232 +0.16(+1.97%)
Mar 11, 2003 8.372 8.461 8.193 8.193 493,424 -0.18(-2.14%)
Mar 10, 2003 8.417 8.443 8.237 8.372 962,501 -0.13(-1.58%)
Mar 07, 2003 8.184 8.506 8.166 8.506 688,873 +0.23(+2.81%)
Mar 06, 2003 8.309 8.309 8.184 8.273 877,732 -0.13(-1.49%)
Mar 05, 2003 8.184 8.461 8.175 8.399 493,647 +0.13(+1.52%)
Mar 04, 2003 8.434 8.560 8.246 8.273 968,755 -0.25(-2.94%)
Mar 03, 2003 8.730 8.864 8.506 8.524 753,538 -0.25(-2.86%)
Feb 28, 2003 8.730 8.882 8.694 8.775 913,360 +0.04(+0.41%)
Feb 27, 2003 8.578 8.775 8.560 8.739 1,103,224 +0.18(+2.09%)
Feb 26, 2003 8.497 8.631 8.425 8.560 821,666 +0.09(+1.06%)
Feb 25, 2003 8.345 8.506 8.121 8.470 899,064 +0.13(+1.61%)
Feb 24, 2003 8.649 8.649 8.282 8.336 1,004,941 -0.40(-4.61%)
Feb 21, 2003 8.327 8.739 8.282 8.739 1,077,090 +0.41(+4.95%)
Feb 20, 2003 8.363 8.515 8.300 8.327 1,198,156 +0.03(+0.32%)
Feb 19, 2003 8.309 8.470 8.264 8.300 741,253 +0.04(+0.54%)
Feb 18, 2003 8.023 8.425 7.987 8.255 1,121,317 +0.25(+3.13%)
Feb 14, 2003 8.014 8.040 7.826 8.005 1,434,594 +0.00(+0.00%)
Feb 13, 2003 7.835 8.112 7.835 8.005 1,559,346 +0.23(+3.00%)
Feb 12, 2003 8.058 8.112 7.772 7.772 1,676,280 -0.29(-3.56%)
Feb 11, 2003 8.237 8.300 7.987 8.058 1,123,327 -0.03(-0.33%)
Feb 10, 2003 7.879 8.112 7.879 8.085 1,049,057 -0.05(-0.66%)
Feb 07, 2003 8.148 8.229 7.969 8.139 996,788 +0.21(+2.71%)
Feb 06, 2003 8.014 8.148 7.924 7.924 1,777,578 -0.04(-0.56%)
Feb 05, 2003 8.184 8.237 7.969 7.969 1,302,805 -0.13(-1.55%)
Feb 04, 2003 8.408 8.408 7.969 8.094 2,446,683 -0.30(-3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.